Sercomm Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	85.500	86.900	84.100	84.400	84.400	4,118,468
2023-05-11	88.300	88.300	84.300	84.900	84.900	3,792,180
2023-05-10	87.600	88.800	87.200	87.500	87.500	1,581,170
2023-05-09	88.400	88.900	87.100	87.600	87.600	1,913,441
2023-05-08	86.300	88.800	85.700	88.400	88.400	4,049,460
2023-05-05	85.200	85.800	84.600	84.800	84.800	1,302,140
2023-05-04	82.600	85.400	82.400	85.300	85.300	3,021,424
2023-05-03	82.600	83.300	82.100	82.900	82.900	1,802,105
2023-05-02	82.100	83.400	82.000	82.900	82.900	1,636,229
2023-04-28	82.100	82.400	81.800	82.100	82.100	1,756,926
2023-04-27	81.000	82.300	80.600	81.200	81.200	1,452,100
2023-04-26	80.000	81.200	79.700	81.100	81.100	2,102,060
2023-04-25	83.400	83.600	80.100	80.300	80.300	2,894,396
2023-04-24	82.600	83.600	82.000	82.700	82.700	1,776,100
2023-04-21	85.900	86.000	82.600	82.700	82.700	3,851,522
2023-04-20	88.100	88.300	85.100	85.500	85.500	3,681,415
2023-04-19	88.600	88.700	87.400	88.100	88.100	2,411,699
2023-04-18	88.400	88.600	87.500	88.000	88.000	2,193,107
2023-04-17	88.900	89.100	88.200	88.300	88.300	1,278,298
2023-04-14	87.800	89.200	87.800	88.600	88.600	2,879,770
2023-04-13	90.000	90.200	87.700	87.700	87.700	10,827,891
2023-04-12	94.500	95.000	93.800	94.300	89.800	5,112,959
2023-04-11	94.500	94.700	93.100	94.600	90.086	5,897,112
2023-04-10	94.300	94.400	92.100	93.600	89.133	4,026,320
2023-04-07	96.500	96.800	93.200	93.500	89.038	5,173,516
2023-04-06	95.300	97.000	93.800	96.600	91.990	4,714,674
2023-03-31	95.700	96.000	94.100	94.800	90.276	3,880,410
2023-03-30	93.500	96.400	93.000	95.100	90.562	9,954,691
2023-03-29	90.900	94.200	90.900	92.800	88.372	5,684,341
2023-03-28	92.200	92.900	90.400	90.900	86.562	2,489,305
2023-03-27	91.300	92.300	91.100	91.800	87.419	2,412,067
2023-03-24	91.900	91.900	91.200	91.200	86.848	2,082,200
2023-03-23	90.400	91.800	89.700	91.800	87.419	2,892,419
2023-03-22	91.500	91.500	90.500	90.700	86.372	1,778,424
2023-03-21	90.000	91.000	90.000	90.800	86.467	1,972,722
2023-03-20	89.800	90.200	89.100	89.600	85.324	1,410,306
2023-03-17	89.900	90.500	89.300	89.700	85.420	2,806,323
2023-03-16	90.000	90.900	88.100	88.100	83.896	5,624,374
2023-03-15	91.400	92.400	90.200	91.000	86.658	8,372,421
2023-03-14	89.900	91.500	89.500	91.500	87.134	5,612,000
2023-03-13	88.900	91.200	87.300	91.000	86.658	7,505,515
2023-03-10	91.600	92.300	88.600	89.100	84.848	9,776,655
2023-03-09	91.900	92.400	89.600	91.100	86.753	6,296,180
2023-03-08	89.400	91.400	88.800	91.300	86.943	4,847,312
2023-03-07	88.700	90.300	87.700	89.600	85.324	9,739,221
2023-03-06	86.300	88.200	86.300	87.200	83.039	4,932,439
2023-03-03	86.100	86.100	85.500	85.700	81.610	1,898,420
2023-03-02	86.100	86.200	85.100	85.800	81.706	1,990,186
2023-03-01	84.000	85.600	83.100	85.600	81.515	3,862,546
2023-02-24	85.600	86.200	84.200	84.300	80.277	4,263,671
2023-02-23	84.500	84.800	84.000	84.800	80.753	2,207,404
2023-02-22	83.100	84.500	82.300	84.400	80.372	3,221,550
2023-02-21	84.800	84.900	83.700	83.900	79.896	2,441,401
2023-02-20	84.900	85.200	84.000	84.200	80.182	2,188,135
2023-02-17	84.500	85.300	84.200	84.700	80.658	3,647,719
2023-02-16	83.000	85.000	82.700	84.900	80.849	6,351,788
2023-02-15	81.900	82.800	81.600	82.300	78.373	2,246,010
2023-02-14	81.700	82.100	81.300	81.500	77.611	1,335,348
2023-02-13	80.300	81.600	80.300	81.300	77.420	2,060,154
2023-02-10	82.200	82.200	80.400	80.500	76.659	3,188,306

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-13	4.5000 TWD
2022-04-07	2.4000 TWD
2021-07-16	2.6000 TWD
2020-07-09	3.0243 TWD
2019-07-04	2.4969 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.